Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.15 | 130.56 | 128.57 | 129.24 | 2,426,069 | -0.87(-0.67%) |
May 30, 2018 | 128.91 | 130.74 | 128.51 | 130.10 | 1,331,984 | +1.64(+1.28%) |
May 29, 2018 | 130.15 | 130.67 | 128.00 | 128.46 | 2,107,022 | -3.27(-2.48%) |
May 25, 2018 | 131.73 | 131.73 | 131.73 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.21 | 132.10 | 131.04 | 131.63 | 1,575,287 | +0.27(+0.20%) |
May 23, 2018 | 130.57 | 131.60 | 130.57 | 131.36 | 1,111,622 | -0.18(-0.14%) |
May 22, 2018 | 133.08 | 133.08 | 131.28 | 131.54 | 1,151,517 | -0.97(-0.73%) |
May 21, 2018 | 132.59 | 133.51 | 131.74 | 132.52 | 1,177,591 | +0.27(+0.20%) |
May 18, 2018 | 133.16 | 133.16 | 131.51 | 132.25 | 1,513,029 | +0.22(+0.17%) |
May 17, 2018 | 133.56 | 133.67 | 131.80 | 132.03 | 1,984,355 | -1.66(-1.24%) |
May 16, 2018 | 132.52 | 134.81 | 131.95 | 133.69 | 1,701,983 | +1.50(+1.14%) |
May 15, 2018 | 132.32 | 132.46 | 131.22 | 132.19 | 1,567,997 | -0.47(-0.35%) |
May 14, 2018 | 133.19 | 133.54 | 132.28 | 132.66 | 1,938,541 | -0.45(-0.34%) |
May 11, 2018 | 132.21 | 133.38 | 131.54 | 133.10 | 1,585,256 | +1.19(+0.90%) |
May 10, 2018 | 131.49 | 132.31 | 130.79 | 131.91 | 2,221,489 | +0.64(+0.49%) |
May 09, 2018 | 131.78 | 132.48 | 127.80 | 131.28 | 4,201,587 | -1.34(-1.01%) |
May 08, 2018 | 129.97 | 132.75 | 129.47 | 132.62 | 3,959,988 | +2.54(+1.95%) |
May 07, 2018 | 130.02 | 130.66 | 129.32 | 130.08 | 2,448,719 | +0.75(+0.58%) |
May 04, 2018 | 127.49 | 130.48 | 126.78 | 129.32 | 2,975,722 | +1.15(+0.90%) |
May 03, 2018 | 126.99 | 128.70 | 124.44 | 128.17 | 2,599,389 | +0.46(+0.36%) |
May 02, 2018 | 130.53 | 131.10 | 127.57 | 127.72 | 2,441,561 | -3.28(-2.50%) |
May 01, 2018 | 129.65 | 131.14 | 128.98 | 130.99 | 1,099,432 | +0.88(+0.67%) |
Apr 30, 2018 | 131.49 | 132.78 | 129.91 | 130.11 | 1,171,370 | -0.70(-0.54%) |
Apr 27, 2018 | 130.69 | 132.32 | 130.00 | 130.82 | 1,168,903 | -0.32(-0.25%) |
Apr 26, 2018 | 131.52 | 132.13 | 129.68 | 131.14 | 1,303,479 | +0.50(+0.38%) |
Apr 25, 2018 | 129.84 | 131.17 | 128.78 | 130.65 | 1,179,888 | +0.32(+0.25%) |
Apr 24, 2018 | 132.17 | 132.80 | 128.86 | 130.32 | 1,640,928 | -0.69(-0.53%) |
Apr 23, 2018 | 131.28 | 132.12 | 130.25 | 131.02 | 886,172 | +0.14(+0.11%) |
Apr 20, 2018 | 130.56 | 131.61 | 130.16 | 130.88 | 1,450,165 | -0.13(-0.10%) |
Apr 19, 2018 | 131.30 | 131.99 | 130.41 | 131.01 | 1,214,592 | -0.66(-0.50%) |
Apr 18, 2018 | 130.30 | 132.50 | 130.12 | 131.67 | 1,693,552 | +1.43(+1.10%) |
Apr 17, 2018 | 128.20 | 130.94 | 128.00 | 130.24 | 3,076,001 | +3.18(+2.50%) |
Apr 16, 2018 | 125.71 | 127.83 | 125.58 | 127.06 | 1,577,231 | +2.29(+1.84%) |
Apr 13, 2018 | 127.12 | 127.50 | 124.24 | 124.76 | 1,420,925 | -1.86(-1.47%) |
Apr 12, 2018 | 126.14 | 127.28 | 125.53 | 126.62 | 3,047,895 | +0.93(+0.74%) |
Apr 11, 2018 | 124.47 | 127.22 | 124.47 | 125.69 | 4,089,527 | +2.08(+1.69%) |
Apr 10, 2018 | 126.10 | 126.45 | 122.77 | 123.60 | 3,854,917 | -0.84(-0.67%) |
Apr 09, 2018 | 125.56 | 126.87 | 124.30 | 124.44 | 2,573,269 | -0.20(-0.16%) |
Apr 06, 2018 | 126.75 | 127.78 | 123.31 | 124.64 | 2,757,985 | -3.34(-2.61%) |
Apr 05, 2018 | 130.33 | 131.76 | 126.83 | 127.98 | 3,064,418 | -1.30(-1.01%) |
Apr 04, 2018 | 124.58 | 129.61 | 124.16 | 129.29 | 3,355,831 | +3.15(+2.50%) |
Apr 03, 2018 | 126.79 | 127.72 | 125.06 | 126.14 | 3,827,389 | +0.41(+0.33%) |
Apr 02, 2018 | 128.48 | 129.86 | 124.13 | 125.73 | 3,313,200 | -3.72(-2.88%) |
Mar 29, 2018 | 129.45 | 129.45 | 129.45 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.09 | 129.94 | 126.19 | 127.47 | 2,323,631 | -1.61(-1.25%) |
Mar 27, 2018 | 132.71 | 132.96 | 128.49 | 129.08 | 1,888,927 | -3.17(-2.40%) |
Mar 26, 2018 | 128.98 | 132.44 | 128.50 | 132.25 | 2,087,435 | +4.91(+3.86%) |
Mar 23, 2018 | 130.48 | 131.31 | 127.33 | 127.33 | 2,142,218 | -3.32(-2.54%) |
Mar 22, 2018 | 132.41 | 134.19 | 130.56 | 130.66 | 1,708,712 | -3.02(-2.26%) |
Mar 21, 2018 | 133.53 | 134.53 | 132.84 | 133.67 | 1,294,481 | -0.12(-0.09%) |
Mar 20, 2018 | 133.77 | 134.51 | 133.42 | 133.80 | 1,408,486 | +0.69(+0.52%) |
Mar 19, 2018 | 133.21 | 133.75 | 131.85 | 133.10 | 1,745,818 | -1.18(-0.88%) |
Mar 16, 2018 | 135.19 | 135.61 | 134.27 | 134.28 | 2,727,332 | -0.64(-0.47%) |
Mar 15, 2018 | 134.78 | 136.17 | 134.17 | 134.92 | 1,376,332 | +0.28(+0.21%) |
Mar 14, 2018 | 135.58 | 136.12 | 133.96 | 134.64 | 1,376,202 | -0.30(-0.23%) |
Mar 13, 2018 | 135.63 | 136.47 | 134.77 | 134.94 | 2,114,626 | -0.06(-0.04%) |
Mar 12, 2018 | 136.34 | 136.77 | 134.52 | 135.00 | 2,300,981 | -1.41(-1.03%) |
Mar 09, 2018 | 135.04 | 137.66 | 133.46 | 136.41 | 2,622,129 | +3.75(+2.83%) |
Mar 08, 2018 | 132.50 | 133.47 | 132.18 | 132.66 | 1,644,741 | +0.35(+0.27%) |
Mar 07, 2018 | 132.74 | 132.30 | 1,711,772 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.02 | 131.82 | 129.47 | 131.00 | 2,495,377 | +1.79(+1.38%) |
Mar 05, 2018 | 131.80 | 132.28 | 127.84 | 129.21 | 3,819,034 | -3.66(-2.76%) |
Mar 02, 2018 | 129.96 | 133.23 | 128.64 | 132.88 | 2,506,479 | +1.94(+1.48%) |